Börse:
11,490€
1,50%
Echtzeit-Aktienkurs Adler Real Estate AG
Bid:
11,440€
Ask:
11,540€
Aktienkurse zur Adler Real Estate AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2021 | 11,49 | 11,63 | 11,48 | 11,49 | 0,17% | - |
| 23.09.2021 | 11,42 | 11,59 | 11,38 | 11,47 | 0,79% | - |
| 22.09.2021 | 11,38 | 11,50 | 11,34 | 11,38 | 0,44% | - |
| 21.09.2021 | 11,37 | 11,38 | 11,18 | 11,33 | 0,09% | - |
| 20.09.2021 | 11,72 | 11,76 | 11,20 | 11,32 | -3,50% | - |
| 17.09.2021 | 11,79 | 11,81 | 11,62 | 11,73 | -0,42% | - |
| 16.09.2021 | 11,81 | 11,86 | 11,74 | 11,78 | -0,25% | 5.940,00 |
| 15.09.2021 | 11,84 | 11,89 | 11,79 | 11,81 | -0,25% | - |
| 14.09.2021 | 11,80 | 11,86 | 11,80 | 11,84 | 0,17% | 2.145,00 |
| 13.09.2021 | 11,76 | 11,89 | 11,76 | 11,82 | 0,51% | - |
| 10.09.2021 | 12,00 | 12,00 | 11,76 | 11,76 | -0,68% | - |
| 09.09.2021 | 11,94 | 12,02 | 11,84 | 11,84 | 0,34% | - |
| 08.09.2021 | 11,92 | 11,99 | 11,80 | 11,80 | -0,51% | 14.500,00 |
| 07.09.2021 | 12,01 | 12,02 | 11,86 | 11,86 | 0,17% | - |
| 06.09.2021 | 12,04 | 12,08 | 11,72 | 11,84 | -0,67% | 4.000,00 |
| 02.09.2021 | 11,94 | 12,11 | 11,90 | 11,92 | 1,19% | - |
| 01.09.2021 | 12,14 | 12,18 | 11,78 | 11,78 | -2,00% | - |
| 31.08.2021 | 12,17 | 12,18 | 11,99 | 12,02 | 0,00% | - |
| 30.08.2021 | 12,09 | 12,12 | 11,97 | 12,02 | 2,04% | - |
| 26.08.2021 | 11,83 | 11,98 | 11,78 | 11,78 | 0,86% | 30.668,00 |
| 25.08.2021 | 12,02 | 12,06 | 11,68 | 11,68 | -2,75% | - |
| 24.08.2021 | 11,85 | 12,08 | 11,85 | 12,01 | 2,65% | - |
| 23.08.2021 | 11,94 | 12,10 | 11,70 | 11,70 | 0,17% | - |
| 19.08.2021 | 11,81 | 11,87 | 11,68 | 11,68 | 0,17% | - |
| 18.08.2021 | 11,97 | 12,00 | 11,66 | 11,66 | -1,19% | - |
| 17.08.2021 | 11,85 | 11,98 | 11,80 | 11,80 | 0,85% | - |
| 16.08.2021 | 11,92 | 11,98 | 11,70 | 11,70 | -1,18% | 6.600,00 |
| 12.08.2021 | 12,02 | 12,05 | 11,84 | 11,84 | -0,17% | - |
| 11.08.2021 | 11,75 | 12,04 | 11,73 | 11,86 | 2,07% | - |
| 10.08.2021 | 11,80 | 11,91 | 11,62 | 11,62 | -1,19% | - |
| 09.08.2021 | 11,82 | 11,96 | 11,75 | 11,76 | 0,86% | - |
| 05.08.2021 | 11,70 | 11,84 | 11,66 | 11,66 | 1,04% | - |
| 04.08.2021 | 11,77 | 11,77 | 11,54 | 11,54 | -0,52% | - |
| 03.08.2021 | 11,55 | 11,78 | 11,32 | 11,60 | 2,11% | - |
| 02.08.2021 | 11,69 | 11,77 | 11,36 | 11,36 | -0,53% | - |
| 29.07.2021 | 11,66 | 11,69 | 11,42 | 11,42 | -0,70% | - |
| 28.07.2021 | 11,64 | 11,81 | 11,50 | 11,50 | -0,86% | - |
| 27.07.2021 | 11,71 | 11,71 | 11,58 | 11,60 | -0,34% | - |
| 26.07.2021 | 11,66 | 11,80 | 11,62 | 11,64 | -2,18% | 6.300,00 |
| 22.07.2021 | 11,68 | 11,91 | 11,66 | 11,90 | 2,94% | - |
| 21.07.2021 | 11,63 | 11,71 | 11,44 | 11,56 | -0,34% | - |
| 20.07.2021 | 11,67 | 11,72 | 11,59 | 11,60 | -0,60% | - |
| 19.07.2021 | 11,67 | 11,80 | 11,58 | 11,67 | -0,43% | - |
| 16.07.2021 | 11,82 | 12,03 | 11,60 | 11,72 | -0,76% | 6.000,00 |
| 15.07.2021 | 12,00 | 12,02 | 11,80 | 11,81 | -1,58% | - |
| 14.07.2021 | 11,86 | 12,01 | 11,71 | 12,00 | 1,01% | - |
| 13.07.2021 | 12,03 | 12,08 | 10,84 | 11,88 | -1,00% | 1.600,00 |
| 12.07.2021 | 11,96 | 12,10 | 11,96 | 12,00 | 0,33% | - |
| 09.07.2021 | 12,07 | 12,10 | 11,84 | 11,96 | -0,50% | 180,00 |
| 08.07.2021 | 12,13 | 12,13 | 11,94 | 12,02 | -1,31% | 160,00 |
| 07.07.2021 | 12,14 | 12,19 | 12,06 | 12,18 | 0,41% | - |
| 06.07.2021 | 12,16 | 12,18 | 12,10 | 12,13 | -0,25% | - |
| 05.07.2021 | 12,07 | 12,17 | 12,06 | 12,16 | 0,75% | - |
| 02.07.2021 | 12,05 | 12,12 | 11,94 | 12,07 | 0,08% | - |
| 01.07.2021 | 12,04 | 12,12 | 11,88 | 12,06 | 0,25% | 9.476,00 |
| 30.06.2021 | 12,23 | 12,24 | 12,02 | 12,03 | -1,64% | - |
| 29.06.2021 | 12,24 | 12,25 | 12,14 | 12,23 | -0,08% | - |
| 28.06.2021 | 12,23 | 12,41 | 12,08 | 12,24 | -0,24% | - |
| 25.06.2021 | 12,11 | 12,68 | 12,07 | 12,27 | 1,32% | - |
| 24.06.2021 | 12,76 | 12,85 | 11,59 | 12,11 | -5,09% | - |
| 23.06.2021 | 12,67 | 12,84 | 12,62 | 12,76 | 0,71% | - |
| 22.06.2021 | 12,66 | 12,79 | 12,44 | 12,67 | 0,00% | 7.200,00 |
| 21.06.2021 | 12,63 | 12,88 | 12,63 | 12,67 | -0,39% | 5.328,00 |
| 18.06.2021 | 12,76 | 12,85 | 12,60 | 12,72 | -0,55% | 4.945,00 |
| 17.06.2021 | 12,74 | 12,87 | 12,72 | 12,79 | 0,47% | 7.864,00 |
| 16.06.2021 | 12,86 | 12,90 | 12,72 | 12,73 | -1,01% | - |
| 15.06.2021 | 12,73 | 12,93 | 12,66 | 12,86 | 1,10% | 130,00 |
| 14.06.2021 | 12,78 | 12,87 | 12,64 | 12,72 | -0,62% | 1.995,00 |
| 11.06.2021 | 12,79 | 12,81 | 12,68 | 12,80 | -0,08% | - |
| 10.06.2021 | 12,75 | 12,81 | 12,60 | 12,81 | 0,71% | - |
| 09.06.2021 | 12,85 | 12,85 | 12,71 | 12,72 | -1,24% | - |
| 08.06.2021 | 12,59 | 12,91 | 12,59 | 12,88 | 2,22% | - |
| 07.06.2021 | 12,68 | 12,78 | 12,59 | 12,60 | 0,64% | 4.000,00 |
| 04.06.2021 | 12,75 | 12,75 | 12,52 | 12,52 | -1,42% | 2.500,00 |
| 03.06.2021 | 12,64 | 12,78 | 12,64 | 12,70 | 1,76% | 120,00 |
| 02.06.2021 | 12,71 | 12,75 | 12,46 | 12,48 | -0,48% | - |
| 01.06.2021 | 12,62 | 13,10 | 12,54 | 12,54 | 0,64% | 20,00 |
| 31.05.2021 | 12,61 | 12,63 | 12,46 | 12,46 | -0,80% | 5.250,00 |
| 28.05.2021 | 12,74 | 12,76 | 12,52 | 12,56 | 0,96% | - |
| 27.05.2021 | 12,56 | 12,61 | 12,44 | 12,44 | 0,32% | - |
| 26.05.2021 | 12,52 | 12,59 | 12,40 | 12,40 | 0,49% | - |
| 25.05.2021 | 12,50 | 12,60 | 12,34 | 12,34 | -0,64% | - |
| 21.05.2021 | 12,61 | 12,63 | 12,42 | 12,42 | -0,32% | - |
| 20.05.2021 | 12,41 | 12,63 | 12,34 | 12,46 | 2,13% | 8.013,00 |
| 19.05.2021 | 12,60 | 12,68 | 12,20 | 12,20 | -2,56% | - |
| 18.05.2021 | 12,67 | 12,77 | 12,34 | 12,52 | -0,63% | 16.300,00 |
| 17.05.2021 | 12,67 | 12,71 | 12,58 | 12,60 | 0,00% | - |
| 14.05.2021 | 12,76 | 12,78 | 12,52 | 12,60 | -0,16% | - |
| 13.05.2021 | 12,68 | 12,77 | 12,62 | 12,62 | -0,55% | - |
| 12.05.2021 | 12,61 | 12,73 | 12,60 | 12,69 | 1,85% | - |
| 11.05.2021 | 12,64 | 12,70 | 12,46 | 12,46 | -0,48% | 2.000,00 |
| 10.05.2021 | 12,59 | 12,75 | 12,52 | 12,52 | 0,64% | 4.180,00 |
| 07.05.2021 | 12,55 | 12,69 | 12,44 | 12,44 | 0,32% | 2.800,00 |
| 06.05.2021 | 12,60 | 12,92 | 12,40 | 12,40 | -0,32% | 850,00 |
| 05.05.2021 | 12,52 | 12,72 | 12,44 | 12,44 | 0,65% | - |
| 04.05.2021 | 12,52 | 12,57 | 12,36 | 12,36 | 0,00% | 4.540,00 |
| 03.05.2021 | 12,61 | 12,63 | 12,36 | 12,36 | -0,80% | - |
| 30.04.2021 | 12,60 | 12,69 | 12,46 | 12,46 | 0,16% | - |
| 29.04.2021 | 12,64 | 12,70 | 12,44 | 12,44 | -0,48% | 12.200,00 |
| 28.04.2021 | 12,60 | 12,64 | 12,43 | 12,50 | 0,64% | - |